Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 95.00 | 36.95 | 46.05 | 47.45 | 0.00 | - | 1 | 2 | 53.24% |
| TSM241115C00105000 | 2024-04-23 10:57AM EDT | 105.00 | 32.45 | 37.30 | 38.75 | 0.00 | - | 3 | 22 | 48.10% |
| TSM241115C00110000 | 2024-04-24 2:41PM EDT | 110.00 | 29.15 | 33.05 | 34.60 | 0.00 | - | 2 | 28 | 45.86% |
| TSM241115C00115000 | 2024-04-18 10:05AM EDT | 115.00 | 24.85 | 29.25 | 30.40 | 0.00 | - | 3 | 14 | 43.14% |
| TSM241115C00120000 | 2024-04-26 2:36PM EDT | 120.00 | 25.90 | 25.65 | 26.90 | +3.75 | +16.93% | 2 | 32 | 42.20% |
| TSM241115C00125000 | 2024-04-26 10:01AM EDT | 125.00 | 22.33 | 22.35 | 23.65 | +3.43 | +18.15% | 1 | 26 | 41.38% |
| TSM241115C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 19.50 | 19.30 | 20.55 | +0.50 | +2.63% | 1 | 400 | 40.39% |
| TSM241115C00135000 | 2024-04-26 3:15PM EDT | 135.00 | 16.90 | 16.60 | 17.45 | +0.70 | +4.32% | 8 | 455 | 38.86% |
| TSM241115C00140000 | 2024-04-26 3:27PM EDT | 140.00 | 14.45 | 13.50 | 15.35 | +1.95 | +15.60% | 3 | 100 | 39.23% |
| TSM241115C00145000 | 2024-04-26 9:30AM EDT | 145.00 | 11.70 | 12.25 | 12.50 | -0.05 | -0.43% | 1 | 685 | 37.19% |
| TSM241115C00150000 | 2024-04-25 10:16AM EDT | 150.00 | 8.66 | 10.30 | 10.60 | 0.00 | - | 43 | 220 | 36.88% |
| TSM241115C00155000 | 2024-04-26 10:28AM EDT | 155.00 | 8.60 | 8.70 | 8.90 | +2.30 | +36.51% | 2 | 102 | 36.52% |
| TSM241115C00160000 | 2024-04-25 12:31PM EDT | 160.00 | 7.10 | 7.25 | 7.50 | +0.10 | +1.43% | 1 | 57 | 36.39% |
| TSM241115C00165000 | 2024-04-26 1:55PM EDT | 165.00 | 6.10 | 6.05 | 6.25 | +0.15 | +2.52% | 16 | 144 | 36.15% |
| TSM241115C00170000 | 2024-04-26 2:37PM EDT | 170.00 | 5.05 | 4.95 | 5.25 | +1.55 | +44.29% | 2 | 133 | 36.15% |
| TSM241115C00175000 | 2024-04-24 11:36AM EDT | 175.00 | 4.15 | 4.05 | 4.35 | +1.10 | +36.07% | 10 | 201 | 35.99% |
| TSM241115C00180000 | 2024-04-26 11:22AM EDT | 180.00 | 3.50 | 3.45 | 3.60 | +0.50 | +16.67% | 5 | 489 | 35.88% |
| TSM241115C00185000 | 2024-04-26 11:55AM EDT | 185.00 | 2.88 | 2.82 | 2.99 | +0.81 | +39.13% | 2 | 21 | 35.86% |
| TSM241115C00190000 | 2024-04-24 2:22PM EDT | 190.00 | 1.70 | 2.35 | 2.49 | 0.00 | - | 69 | 388 | 35.90% |
| TSM241115C00195000 | 2024-04-24 2:22PM EDT | 195.00 | 1.41 | 1.93 | 2.09 | 0.00 | - | 20 | 52 | 36.04% |
| TSM241115C00200000 | 2024-04-26 11:46AM EDT | 200.00 | 1.63 | 1.59 | 1.75 | +0.50 | +44.25% | 1 | 35 | 36.15% |
| TSM241115C00210000 | 2024-04-23 1:18PM EDT | 210.00 | 1.17 | 1.12 | 1.24 | +0.32 | +37.65% | 1 | 336 | 36.45% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00075000 | 2024-04-16 9:33AM EDT | 75.00 | 0.77 | 0.52 | 0.65 | 0.00 | - | 10 | 65 | 48.10% |
| TSM241115P00080000 | 2024-04-23 1:57PM EDT | 80.00 | 0.71 | 0.61 | 0.74 | 0.00 | - | 48 | 32 | 44.82% |
| TSM241115P00085000 | 2024-04-23 1:58PM EDT | 85.00 | 0.86 | 0.73 | 0.86 | 0.00 | - | 160 | 91 | 41.90% |
| TSM241115P00090000 | 2024-04-24 2:16PM EDT | 90.00 | 1.12 | 0.93 | 1.04 | 0.00 | - | 48 | 31 | 39.42% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 1.42 | 1.15 | 1.29 | 0.00 | - | 48 | 39 | 37.27% |
| TSM241115P00100000 | 2024-04-26 11:54AM EDT | 100.00 | 1.61 | 1.55 | 1.67 | -0.23 | -12.50% | 1 | 336 | 35.62% |
| TSM241115P00105000 | 2024-04-26 9:56AM EDT | 105.00 | 2.15 | 2.06 | 2.20 | -0.50 | -18.87% | 2 | 373 | 34.30% |
| TSM241115P00110000 | 2024-04-26 10:20AM EDT | 110.00 | 2.86 | 2.76 | 2.95 | -0.28 | -8.92% | 3 | 110 | 33.34% |
| TSM241115P00115000 | 2024-04-26 10:47AM EDT | 115.00 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 44 | 1,120 | 32.45% |
| TSM241115P00120000 | 2024-04-25 11:34AM EDT | 120.00 | 5.20 | 4.95 | 5.15 | -0.85 | -14.05% | 18 | 1,488 | 31.82% |
| TSM241115P00125000 | 2024-04-26 11:48AM EDT | 125.00 | 6.74 | 6.50 | 6.75 | -2.16 | -24.27% | 3 | 522 | 31.43% |
| TSM241115P00130000 | 2024-04-26 3:05PM EDT | 130.00 | 8.45 | 8.30 | 8.60 | -1.75 | -17.16% | 6 | 1,844 | 30.92% |
| TSM241115P00135000 | 2024-04-25 10:29AM EDT | 135.00 | 12.45 | 10.45 | 10.75 | 0.00 | - | 70 | 420 | 30.40% |
| TSM241115P00140000 | 2024-04-26 12:27PM EDT | 140.00 | 13.30 | 12.95 | 13.25 | -0.50 | -3.62% | 11 | 821 | 29.98% |
| TSM241115P00145000 | 2024-04-26 2:59PM EDT | 145.00 | 15.95 | 15.70 | 16.05 | -2.65 | -14.25% | 36 | 109 | 29.53% |
| TSM241115P00150000 | 2024-04-18 9:35AM EDT | 150.00 | 22.55 | 18.25 | 19.15 | 0.00 | - | 1 | 34 | 29.08% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 155.00 | 21.55 | 21.70 | 22.85 | 0.00 | - | 2 | 2 | 29.46% |
| TSM241115P00160000 | 2024-04-11 1:22PM EDT | 160.00 | 22.40 | 25.50 | 26.10 | 0.00 | - | - | 10 | 27.91% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 170.00 | 31.75 | 33.10 | 34.55 | 0.00 | - | 4 | 4 | 28.50% |
| TSM241115P00190000 | 2024-03-25 1:20PM EDT | 190.00 | 50.46 | 56.15 | 57.90 | 0.00 | - | 4 | 0 | 48.93% |
© 2024 Yahoo. All rights reserved.